致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-16 | 33.82 | 32.81 | -1.00 | -2.96% | 32.80 | 33.82 | 685540 | 226450 | 0.91% |
| 2025-12-15 | 34.12 | 33.81 | -0.40 | -1.17% | 33.80 | 34.24 | 434375 | 147535 | 0.58% |
| 2025-12-12 | 34.08 | 34.21 | 0.12 | 0.35% | 34.01 | 34.47 | 509974 | 174924 | 0.68% |
| 2025-12-11 | 34.65 | 34.09 | -0.57 | -1.64% | 34.04 | 34.70 | 474428 | 162829 | 0.63% |
| 2025-12-10 | 34.33 | 34.66 | 0.10 | 0.29% | 34.32 | 34.80 | 538566 | 186160 | 0.72% |
| 2025-12-09 | 34.66 | 34.56 | 0.82 | 2.43% | 34.56 | 35.48 | 1385630 | 484407 | 1.84% |
| 2025-12-08 | 33.85 | 33.74 | -0.03 | -0.09% | 33.73 | 34.35 | 472896 | 160803 | 0.63% |
| 2025-12-05 | 33.56 | 33.77 | 0.27 | 0.81% | 33.48 | 33.89 | 397738 | 134047 | 0.53% |
| 2025-12-04 | 33.70 | 33.50 | -0.33 | -0.98% | 33.32 | 33.82 | 497780 | 166866 | 0.66% |
| 2025-12-03 | 34.21 | 33.83 | -0.53 | -1.54% | 33.83 | 34.34 | 592071 | 201287 | 0.79% |
| 2025-12-02 | 34.37 | 34.36 | 0.02 | 0.06% | 34.27 | 34.65 | 520464 | 179306 | 0.69% |
| 2025-12-01 | 34.26 | 34.34 | -0.03 | -0.09% | 34.16 | 34.43 | 434067 | 148841 | 0.58% |
| 2025-11-28 | 34.16 | 34.37 | 0.23 | 0.67% | 34.07 | 34.55 | 469273 | 160948 | 0.62% |
| 2025-11-27 | 34.20 | 34.14 | -0.09 | -0.26% | 34.09 | 34.31 | 412673 | 141102 | 0.55% |
| 2025-11-26 | 34.76 | 34.23 | -0.70 | -2.00% | 34.11 | 34.78 | 781562 | 268129 | 1.04% |
| 2025-11-25 | 35.30 | 34.93 | -0.56 | -1.58% | 34.81 | 35.31 | 993883 | 348024 | 1.32% |
| 2025-11-24 | 34.17 | 35.49 | 1.23 | 3.59% | 34.10 | 35.50 | 1425619 | 502287 | 1.89% |
| 2025-11-21 | 34.20 | 34.26 | -0.15 | -0.44% | 33.95 | 34.83 | 841279 | 289343 | 1.12% |
| 2025-11-20 | 34.70 | 34.41 | -0.57 | -1.63% | 34.40 | 34.82 | 586293 | 202741 | 0.78% |
| 2025-11-19 | 34.03 | 34.98 | 0.96 | 2.82% | 33.93 | 35.05 | 1106140 | 383509 | 1.47% |
| 2025-11-18 | 34.64 | 34.02 | -0.63 | -1.82% | 34.00 | 34.64 | 558126 | 190480 | 0.74% |
| 2025-11-17 | 34.80 | 34.65 | 0.34 | 0.99% | 34.58 | 35.18 | 786772 | 274515 | 1.05% |
| 2025-11-14 | 34.47 | 34.31 | -0.29 | -0.84% | 34.30 | 34.61 | 357151 | 123009 | 0.47% |
| 2025-11-13 | 34.46 | 34.60 | 0.14 | 0.41% | 34.43 | 34.62 | 462701 | 159705 | 0.61% |
| 2025-11-12 | 34.78 | 34.46 | -0.36 | -1.03% | 34.27 | 34.78 | 589559 | 203425 | 0.78% |
| 2025-11-11 | 35.38 | 34.82 | -0.41 | -1.16% | 34.81 | 35.59 | 708096 | 248259 | 0.94% |
| 2025-11-10 | 35.66 | 35.23 | -0.58 | -1.62% | 34.92 | 35.66 | 937584 | 330162 | 1.25% |
| 2025-11-07 | 35.96 | 35.81 | -0.14 | -0.39% | 35.80 | 36.85 | 1286003 | 466522 | 1.71% |
| 2025-11-06 | 36.09 | 35.95 | -0.20 | -0.55% | 35.84 | 36.25 | 602283 | 216912 | 0.80% |
| 2025-11-05 | 35.91 | 36.15 | -0.10 | -0.28% | 35.71 | 36.44 | 591953 | 213207 | 0.79% |
| 2025-11-04 | 36.46 | 36.25 | -0.18 | -0.49% | 35.88 | 36.55 | 696234 | 251622 | 0.93% |
| 2025-11-03 | 35.80 | 36.43 | 0.53 | 1.48% | 35.73 | 36.49 | 760574 | 275068 | 1.01% |
| 2025-10-31 | 36.41 | 35.90 | -0.14 | -0.39% | 35.86 | 36.76 | 829803 | 300478 | 1.10% |
| 2025-10-30 | 36.67 | 36.04 | -0.69 | -1.88% | 36.02 | 36.68 | 850832 | 309025 | 1.13% |
| 2025-10-29 | 36.66 | 36.73 | 0.11 | 0.30% | 36.34 | 36.80 | 794834 | 290766 | 1.06% |
| 2025-10-28 | 36.50 | 36.62 | 0.07 | 0.19% | 36.28 | 36.85 | 898148 | 328334 | 1.19% |
| 2025-10-27 | 36.20 | 36.55 | 0.83 | 2.32% | 36.17 | 36.97 | 1277787 | 467732 | 1.70% |
| 2025-10-24 | 35.47 | 35.72 | 0.27 | 0.76% | 35.47 | 36.07 | 669271 | 239772 | 0.89% |
| 2025-10-23 | 35.63 | 35.45 | -0.20 | -0.56% | 35.07 | 35.68 | 528288 | 186311 | 0.70% |
| 2025-10-22 | 36.00 | 35.65 | -0.64 | -1.76% | 35.55 | 36.18 | 771881 | 276230 | 1.03% |
| 2025-10-21 | 35.31 | 36.29 | 1.40 | 4.01% | 35.31 | 36.50 | 1497434 | 541039 | 1.99% |
| 2025-10-20 | 34.80 | 34.89 | 0.23 | 0.66% | 34.58 | 35.28 | 552673 | 193386 | 0.73% |
| 2025-10-17 | 35.26 | 34.66 | -0.63 | -1.79% | 34.60 | 35.61 | 800893 | 281700 | 1.06% |
| 2025-10-16 | 35.26 | 35.29 | -0.04 | -0.11% | 35.13 | 35.64 | 664834 | 235130 | 0.88% |
| 2025-10-15 | 35.29 | 35.33 | 0.04 | 0.11% | 34.78 | 35.35 | 779657 | 273416 | 1.04% |
| 2025-10-14 | 34.99 | 35.29 | 0.60 | 1.73% | 34.93 | 35.80 | 1172839 | 414491 | 1.56% |
| 2025-10-13 | 34.00 | 34.69 | -0.26 | -0.74% | 33.83 | 34.83 | 808580 | 278159 | 1.07% |
| 2025-10-10 | 35.03 | 34.95 | -0.09 | -0.26% | 34.85 | 35.29 | 862229 | 302089 | 1.15% |
| 2025-10-09 | 34.47 | 35.04 | 0.44 | 1.27% | 34.25 | 35.05 | 1031166 | 358470 | 1.37% |
| 2025-09-30 | 34.65 | 34.60 | 0.03 | 0.09% | 34.41 | 34.84 | 865588 | 299503 | 1.15% |
| 2025-09-29 | 34.75 | 34.57 | -0.33 | -0.95% | 34.33 | 35.17 | 841153 | 292092 | 1.12% |
| 2025-09-26 | 34.80 | 34.90 | 0.01 | 0.03% | 34.69 | 35.40 | 598119 | 209854 | 0.79% |
| 2025-09-25 | 34.97 | 34.89 | -0.30 | -0.85% | 34.72 | 35.08 | 597999 | 208740 | 0.79% |
| 2025-09-24 | 34.80 | 35.19 | 0.12 | 0.34% | 34.78 | 35.34 | 554119 | 194639 | 0.74% |
| 2025-09-23 | 35.80 | 35.07 | -0.70 | -1.96% | 34.82 | 35.80 | 744907 | 262043 | 0.99% |
| 2025-09-22 | 35.21 | 35.77 | 0.56 | 1.59% | 34.53 | 35.80 | 994574 | 349323 | 1.32% |
| 2025-09-19 | 35.15 | 35.21 | -0.04 | -0.11% | 35.07 | 35.48 | 675692 | 238302 | 0.90% |
| 2025-09-18 | 35.90 | 35.25 | -0.82 | -2.27% | 35.00 | 36.45 | 1621817 | 579741 | 2.16% |
| 2025-09-17 | 37.00 | 36.07 | -0.97 | -2.62% | 36.02 | 37.00 | 1356588 | 491903 | 1.80% |
| 2025-09-16 | 38.07 | 37.04 | -1.47 | -3.82% | 36.88 | 38.07 | 1449714 | 540950 | 1.93% |
| 2025-09-15 | 38.01 | 38.51 | 0.49 | 1.29% | 37.55 | 38.80 | 837630 | 319500 | 1.87% |
| 2025-09-12 | 38.12 | 38.02 | 0.09 | 0.24% | 37.89 | 38.67 | 636046 | 242818 | 1.42% |
| 2025-09-11 | 37.85 | 37.93 | -0.05 | -0.13% | 37.28 | 37.97 | 673732 | 253569 | 1.51% |
| 2025-09-10 | 37.71 | 37.98 | 0.14 | 0.37% | 37.28 | 38.29 | 658958 | 248579 | 1.47% |
| 2025-09-09 | 38.16 | 37.84 | -0.54 | -1.41% | 37.73 | 38.48 | 662254 | 251960 | 1.48% |
| 2025-09-08 | 39.17 | 38.38 | -1.08 | -2.74% | 38.19 | 39.19 | 1023513 | 394382 | 2.29% |